NVEI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 32.24 | 32.395 | 31.995 | 32.23 | 2,673,956 | 0.02 | 0.06% |
1개월 | 32.08 | 32.50 | 31.995 | 32.24 | 1,390,237 | 0.18 | 0.56% |
3개월 | 25.46 | 33.78 | 21.71 | 31.08 | 1,692,574 | 6.80 | 26.71% |
6개월 | 19.37 | 33.78 | 19.07 | 29.58 | 1,024,182 | 12.89 | 66.55% |
1년 | 32.15 | 37.41 | 13.32 | 26.48 | 799,853 | 0.11 | 0.34% |
3년 | 160.08 | 140.23 | 13.32 | 36.58 | 570,132 | -127.82 | -79.85% |
5년 | 160.08 | 140.23 | 13.32 | 36.58 | 570,132 | -127.82 | -79.85% |
NVEI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
18 5월(5) 2024 | 32.26 | 0.04 | 0.12% | 32.23 | 32.365 | 32.17 | 2,082,087 |
17 5월(5) 2024 | 32.22 | -0.08 | -0.25% | 32.29 | 32.395 | 31.995 | 7,887,705 |
16 5월(5) 2024 | 32.30 | 0.05 | 0.16% | 32.29 | 32.33 | 32.25 | 1,003,122 |
15 5월(5) 2024 | 32.25 | 0.03 | 0.09% | 32.23 | 32.30 | 32.22 | 1,198,478 |
14 5월(5) 2024 | 32.22 | -0.01 | -0.03% | 32.24 | 32.30 | 32.17 | 1,198,388 |
11 5월(5) 2024 | 32.23 | -0.03 | -0.09% | 32.26 | 32.30 | 32.18 | 1,447,200 |
10 5월(5) 2024 | 32.26 | -0.22 | -0.68% | 32.42 | 32.45 | 32.25 | 1,027,510 |
09 5월(5) 2024 | 32.48 | 0.13 | 0.40% | 32.37 | 32.49 | 32.25 | 969,000 |
08 5월(5) 2024 | 32.35 | -0.09 | -0.28% | 32.38 | 32.47 | 32.34 | 1,039,800 |
07 5월(5) 2024 | 32.44 | 0.10 | 0.31% | 32.32 | 32.50 | 32.30 | 818,863 |
04 5월(5) 2024 | 32.34 | 0.01 | 0.03% | 32.34 | 32.40 | 32.28 | 771,925 |
03 5월(5) 2024 | 32.33 | 0.14 | 0.43% | 32.25 | 32.35 | 32.24 | 895,585 |
02 5월(5) 2024 | 32.19 | 0.05 | 0.16% | 32.13 | 32.305 | 32.00 | 2,088,993 |
01 5월(5) 2024 | 32.14 | -0.16 | -0.50% | 32.24 | 32.265 | 32.06 | 919,024 |
30 4월(4) 2024 | 32.30 | 0.02 | 0.06% | 32.29 | 32.39 | 32.20 | 574,352 |
27 4월(4) 2024 | 32.28 | 0.04 | 0.12% | 32.15 | 32.30 | 32.15 | 577,861 |
26 4월(4) 2024 | 32.24 | 0.10 | 0.31% | 32.08 | 32.25 | 32.04 | 754,467 |
25 4월(4) 2024 | 32.14 | 0.06 | 0.19% | 32.10 | 32.29 | 32.045 | 1,045,601 |
24 4월(4) 2024 | 32.08 | -0.02 | -0.06% | 32.15 | 32.16 | 32.03 | 826,422 |
23 4월(4) 2024 | 32.10 | 0.03 | 0.09% | 32.08 | 32.14 | 32.02 | 678,363 |